Indicators

IQ 50% Hedged FTSE International ETF (NY: HFXI )

27.24 +0.16 (+0.59%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.74	22.74	22.67	22.68	8,614	+0.09(+0.40%)
May 27, 2021	22.54	22.59	22.47	22.59	28,852	+0.07(+0.29%)
May 26, 2021	22.44	22.56	22.44	22.52	15,823	+0.04(+0.18%)
May 25, 2021	22.57	22.61	22.41	22.48	5,468	-0.01(-0.05%)
May 24, 2021	22.50	22.54	22.48	22.49	10,037	+0.09(+0.38%)
May 21, 2021	22.47	22.47	22.35	22.40	13,211	+0.05(+0.22%)
May 20, 2021	22.30	22.38	22.30	22.36	3,542	+0.26(+1.19%)
May 19, 2021	22.03	22.11	21.95	22.09	5,209	-0.19(-0.84%)
May 18, 2021	22.39	22.39	22.28	22.28	7,022	+0.11(+0.50%)
May 17, 2021	22.20	22.23	22.12	22.17	19,628	-0.14(-0.62%)
May 14, 2021	22.15	22.38	22.15	22.31	113,382	+0.32(+1.47%)
May 13, 2021	21.92	22.00	21.92	21.98	6,436	+0.19(+0.89%)
May 12, 2021	22.07	22.09	21.75	21.79	23,217	-0.33(-1.49%)
May 11, 2021	22.06	22.15	22.02	22.12	17,603	-0.29(-1.28%)
May 10, 2021	22.61	22.66	22.41	22.41	7,576	-0.12(-0.53%)
May 07, 2021	22.51	22.54	22.45	22.53	18,640	+0.18(+0.82%)
May 06, 2021	22.22	22.35	22.22	22.34	10,338	+0.14(+0.61%)
May 05, 2021	22.18	22.25	22.17	22.21	14,915	+0.30(+1.36%)
May 04, 2021	21.97	22.05	21.86	21.91	10,940	-0.31(-1.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.